We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0525 | 0.102324221605 | 51.3075 | 51.37 | 51.3 | 471197 | 51.3490394 | SP |
| 4 | 0.02 | 0.0389559797429 | 51.34 | 51.3899 | 51.19 | 553801 | 51.29382506 | SP |
| 12 | 0.11 | 0.214634146341 | 51.25 | 51.3899 | 50.9699 | 534820 | 51.20921205 | SP |
| 26 | 0.32 | 0.626959247649 | 51.04 | 51.3899 | 50.87 | 335806 | 51.1652505 | SP |
| 52 | 0.645 | 1.27181307306 | 50.715 | 51.3899 | 50.46 | 186771 | 51.13782353 | SP |
| 156 | 1.3 | 2.59688373951 | 50.06 | 51.3899 | 49.9705 | 137843 | 51.11033356 | SP |
| 260 | 1.3 | 2.59688373951 | 50.06 | 51.3899 | 49.9705 | 137843 | 51.11033356 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 51.36 | 0.01 | 0.02 | 51.3515 | 51.38 | 51.35 | 562537 |
| 1734651000 | 51.35 | 0.01 | 0.01 | 51.3522 | 51.36 | 51.315 | 540204 |
| 1734564600 | 51.345 | -0.03 | -0.05 | 51.35 | 51.35 | 51.3301 | 477702 |
| 1734478200 | 51.37 | 0.03 | 0.06 | 51.34 | 51.37 | 51.3 | 535233 |
| 1734391800 | 51.34 | 0.01 | 0.02 | 51.359 | 51.359 | 51.33 | 547760 |
| 1734132600 | 51.33 | 0.05 | 0.10 | 51.3075 | 51.33 | 51.3075 | 255086 |
| 1734046200 | 51.28 | 0.01 | 0.01 | 51.28 | 51.28 | 51.27 | 274775 |
| 1733959800 | 51.275 | 0 | 0.01 | 51.28 | 51.28 | 51.27 | 938415 |
| 1733873400 | 51.27 | 0.02 | 0.03 | 51.2799 | 51.2799 | 51.26 | 595957 |
| 1733787000 | 51.255 | 0.01 | 0.01 | 51.26 | 51.26 | 51.25 | 677173 |
| 1733527800 | 51.25 | 0.03 | 0.06 | 51.25 | 51.25 | 51.23 | 453516 |
| 1733441400 | 51.22 | -0.01 | -0.02 | 51.22 | 51.22 | 51.21 | 333071 |
| 1733355000 | 51.23 | 0 | 0.01 | 51.23 | 51.24 | 51.22 | 604296 |
| 1733268600 | 51.225 | 0.04 | 0.07 | 51.22 | 51.23 | 51.21 | 781309 |
| 1733182200 | 51.19 | -0.18 | -0.35 | 51.34 | 51.34 | 51.19 | 827006 |
| 1732917840 | 51.37 | 0 | 0.00 | 51.38 | 51.3899 | 51.36 | 154482 |
| 1732750200 | 51.37 | 0.02 | 0.04 | 51.35 | 51.37 | 51.33 | 435193 |
| 1732663800 | 51.35 | 0.01 | 0.01 | 51.33 | 51.35 | 51.33 | 522755 |
| 1732577400 | 51.345 | 0 | 0.00 | 51.33 | 51.35 | 51.33 | 1246786 |
| 1732318200 | 51.345 | 0.02 | 0.03 | 51.34 | 51.36 | 51.335 | 321508 |
| 1732231800 | 51.33 | 0.05 | 0.10 | 51.31 | 51.33 | 51.31 | 428997 |
| 1732145400 | 51.28 | 0 | 0.00 | 51.2788 | 51.29 | 51.27 | 393415 |
| 1732059000 | 51.28 | 0.02 | 0.04 | 51.2631 | 51.29 | 51.2631 | 443780 |
| 1731972600 | 51.26 | -0.03 | -0.06 | 51.26 | 51.27 | 51.2501 | 658007 |
| 1731713400 | 51.29 | 0.06 | 0.12 | 51.27 | 51.29 | 51.2599 | 2720721 |
| 1731627000 | 51.23 | 0.02 | 0.04 | 51.23 | 51.24 | 51.2216 | 303053 |
| 1731540600 | 51.21 | -0.03 | -0.06 | 51.24 | 51.24 | 51.2 | 313921 |
| 1731454200 | 51.24 | 0.01 | 0.02 | 51.24 | 51.24 | 51.2 | 607898 |
| 1731367800 | 51.23 | 0.03 | 0.07 | 51.18 | 51.2365 | 51.18 | 373895 |
| 1731108600 | 51.195 | 0.06 | 0.13 | 51.17 | 51.2 | 51.17 | 335133 |
| 1731022200 | 51.13 | 0 | 0.00 | 51.1 | 51.14 | 51.1 | 513319 |
| 1730935800 | 51.129 | 0.04 | 0.08 | 51.1 | 51.16 | 51.1 | 641720 |
| 1730849400 | 51.09 | -0.02 | -0.04 | 51.1 | 51.11 | 51.08 | 879650 |
| 1730763000 | 51.11 | 0.03 | 0.06 | 51.09 | 51.11 | 51.07 | 533477 |
| 1730500200 | 51.08 | -0.2 | -0.39 | 51.07 | 51.0999 | 51.07 | 323521 |
| 1730413800 | 51.28 | 0.02 | 0.04 | 51.26 | 51.29 | 51.25 | 323285 |
| 1730327400 | 51.26 | 0.02 | 0.03 | 51.2448 | 51.26 | 51.24 | 258871 |
| 1730241000 | 51.245 | 0.02 | 0.03 | 51.24 | 51.25 | 51.24 | 173659 |
| 1730154600 | 51.23 | 0.01 | 0.02 | 51.24 | 51.27 | 51.23 | 193892 |
| 1729895400 | 51.22 | 0.02 | 0.03 | 51.22 | 51.24 | 51.21 | 385032 |
| 1729809000 | 51.205 | 0 | 0.01 | 51.2 | 51.21 | 51.19 | 308143 |
| 1729722600 | 51.2 | 0.02 | 0.03 | 51.2 | 51.2 | 51.18 | 292525 |
| 1729636200 | 51.185 | 0.02 | 0.03 | 51.17 | 51.22 | 51.17 | 1197437 |
| 1729549800 | 51.17 | 0.01 | 0.02 | 51.17 | 51.18 | 51.16 | 228524 |
| 1729290600 | 51.16 | 0.03 | 0.06 | 51.21 | 51.21 | 51.16 | 250564 |
| 1729204200 | 51.13 | 0.02 | 0.04 | 51.13 | 51.13 | 51.11 | 187124 |
| 1729117800 | 51.11 | 0 | 0.00 | 51.12 | 51.12 | 51.09 | 252956 |
| 1729031400 | 51.11 | -0.01 | -0.02 | 51.12 | 51.14 | 51.1 | 1244208 |
| 1728945000 | 51.12 | 0.01 | 0.02 | 51.09 | 51.12 | 51.08 | 364708 |
| 1728685800 | 51.11 | 0.02 | 0.04 | 51.1 | 51.11 | 51.09 | 2367563 |
| 1728599400 | 51.09 | 0.03 | 0.06 | 51.07 | 51.09 | 51.06 | 728945 |
| 1728513000 | 51.06 | 0.02 | 0.03 | 51.06 | 51.0687 | 51.05 | 324158 |
| 1728426600 | 51.045 | 0.02 | 0.03 | 51.04 | 51.05 | 51.0301 | 253878 |
| 1728340200 | 51.03 | 0.02 | 0.04 | 51.02 | 51.04 | 51 | 178871 |
| 1728081000 | 51.01 | 0.02 | 0.03 | 51.05 | 51.05 | 51.01 | 169101 |
| 1727994600 | 50.995 | 0 | 0.01 | 50.998 | 51.01 | 50.99 | 614700 |
| 1727908200 | 50.99 | 0.01 | 0.02 | 50.99 | 50.99 | 50.98 | 612972 |
| 1727821800 | 50.98 | -0.26 | -0.51 | 51.04 | 51.04 | 50.9699 | 260813 |
| 1727735400 | 51.24 | 0 | 0.00 | 51.26 | 51.26 | 51.19 | 298329 |
| 1727476200 | 51.24 | 0.01 | 0.02 | 51.25 | 51.25 | 51.2 | 91383 |
| 1727389800 | 51.23 | 0.07 | 0.14 | 51.21 | 51.23 | 51.2005 | 467983 |
| 1727303400 | 51.16 | -0.01 | -0.02 | 51.16 | 51.1788 | 51.15 | 196539 |
| 1727217000 | 51.17 | 0.02 | 0.05 | 51.16 | 51.17 | 51.1434 | 277932 |
| 1727130600 | 51.145 | 0.02 | 0.03 | 51.16 | 51.16 | 51.1282 | 126077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
